Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pioneer Municipal High Income Advantage Trust
(NY:
MAV
)
7.970
+0.070 (+0.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2011
5.948
5.967
5.875
5.925
160,377
-0.01(-0.23%)
Jul 28, 2011
5.884
5.976
5.839
5.939
136,593
+0.04(+0.62%)
Jul 27, 2011
6.035
6.035
5.855
5.903
285,784
-0.14(-2.27%)
Jul 26, 2011
6.095
6.095
6.035
6.040
126,934
-0.05(-0.83%)
Jul 25, 2011
6.063
6.101
6.044
6.090
136,427
-0.05(-0.89%)
Jul 22, 2011
6.136
6.151
6.130
6.145
90,898
+0.06(+1.05%)
Jul 21, 2011
6.076
6.113
6.058
6.081
101,096
+0.00(+0.08%)
Jul 20, 2011
6.049
6.085
6.044
6.076
98,139
+0.04(+0.61%)
Jul 19, 2011
5.999
6.063
5.999
6.040
93,197
+0.03(+0.46%)
Jul 18, 2011
6.049
6.053
5.995
6.012
231,929
-0.06(-0.98%)
Jul 15, 2011
6.136
6.136
6.049
6.072
243,528
-0.05(-0.89%)
Jul 14, 2011
6.213
6.232
6.053
6.126
247,877
-0.09(-1.40%)
Jul 13, 2011
6.259
6.259
6.213
6.213
127,001
-0.02(-0.26%)
Jul 12, 2011
6.216
6.243
6.207
6.229
79,623
+0.01(+0.15%)
Jul 11, 2011
6.252
6.252
6.220
6.220
91,003
-0.03(-0.44%)
Jul 08, 2011
6.193
6.247
6.193
6.247
51,902
+0.04(+0.66%)
Jul 07, 2011
6.220
6.238
6.198
6.207
150,406
-0.00(-0.07%)
Jul 06, 2011
6.216
6.234
6.184
6.211
127,115
-0.00(-0.07%)
Jul 05, 2011
6.198
6.216
6.184
6.216
116,158
+0.01(+0.15%)
Jul 01, 2011
6.175
6.211
6.175
6.207
57,703
+0.01(+0.15%)
Jun 30, 2011
6.234
6.234
6.134
6.198
186,101
-0.02(-0.29%)
Jun 29, 2011
6.184
6.216
6.175
6.216
125,654
+0.04(+0.62%)
Jun 28, 2011
6.175
6.184
6.166
6.177
57,549
+0.00(+0.04%)
Jun 27, 2011
6.170
6.177
6.152
6.175
133,758
+0.02(+0.29%)
Jun 24, 2011
6.111
6.166
6.102
6.157
96,024
+0.05(+0.89%)
Jun 23, 2011
6.098
6.116
6.070
6.102
57,582
+0.02(+0.30%)
Jun 22, 2011
6.070
6.125
6.070
6.084
89,422
+0.00(+0.07%)
Jun 21, 2011
6.039
6.116
6.039
6.080
125,594
+0.02(+0.30%)
Jun 20, 2011
6.054
6.066
6.039
6.061
68,717
+0.05(+0.75%)
Jun 17, 2011
5.989
6.057
5.989
6.016
58,618
+0.03(+0.45%)
Jun 16, 2011
5.993
6.029
5.989
5.989
74,377
-0.02(-0.38%)
Jun 15, 2011
6.007
6.030
6.007
6.011
75,702
-0.01(-0.15%)
Jun 14, 2011
6.070
6.080
5.984
6.021
183,247
-0.05(-0.90%)
Jun 13, 2011
6.111
6.125
6.057
6.075
88,849
-0.03(-0.48%)
Jun 10, 2011
6.159
6.159
6.086
6.104
180,164
-0.03(-0.51%)
Jun 09, 2011
6.150
6.163
6.136
6.136
104,664
+0.00(+0.07%)
Jun 08, 2011
6.141
6.150
6.118
6.132
97,965
+0.01(+0.22%)
Jun 07, 2011
6.136
6.136
6.104
6.118
93,543
+0.01(+0.22%)
Jun 06, 2011
6.100
6.168
6.100
6.104
165,456
+0.00(+0.07%)
Jun 03, 2011
6.059
6.100
6.059
6.100
120,839
+0.14(+2.41%)
May 24, 2011
5.969
5.987
5.933
5.956
95,494
+0.02(+0.39%)
May 23, 2011
5.960
5.978
5.929
5.933
120,954
-0.03(-0.45%)
May 20, 2011
5.987
6.003
5.960
5.960
45,507
-0.04(-0.60%)
May 19, 2011
5.960
6.005
5.947
5.996
148,809
+0.05(+0.83%)
May 18, 2011
5.911
5.947
5.911
5.947
126,075
+0.03(+0.46%)
May 17, 2011
5.870
5.920
5.861
5.920
184,490
+0.03(+0.54%)
May 16, 2011
5.897
5.906
5.866
5.888
170,806
-0.02(-0.38%)
May 13, 2011
5.911
5.937
5.902
5.911
100,546
+0.00(+0.00%)
May 12, 2011
5.942
5.942
5.902
5.911
142,021
-0.02(-0.27%)
May 11, 2011
5.971
5.985
5.904
5.927
247,326
-0.04(-0.67%)
May 10, 2011
5.998
6.029
5.949
5.967
456,203
-0.03(-0.45%)
May 09, 2011
5.940
5.994
5.940
5.994
151,553
+0.07(+1.13%)
May 06, 2011
5.886
5.944
5.882
5.927
175,578
+0.05(+0.84%)
May 05, 2011
5.788
5.877
5.786
5.877
210,658
+0.09(+1.60%)
May 04, 2011
5.761
5.785
5.739
5.785
178,623
+0.06(+1.04%)
May 03, 2011
5.766
5.770
5.725
5.725
82,188
-0.04(-0.70%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.